Update 2024-12-05 2775 candle_min
This commit is contained in:
733
298020/min/candle-20241205.csv
Normal file
733
298020/min/candle-20241205.csv
Normal file
@@ -0,0 +1,733 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,211100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,211000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,210900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,210800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,210700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,210600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,210500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,210400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,210300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,210200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,210100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,210000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,205900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,205800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,205700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,205600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,205500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,205400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,205300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,205200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,205100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,205000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,204900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,204800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,204700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,204600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,204500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,204400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,204300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,204200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,204100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,204000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,203900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,203800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,203700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,203600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,203500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,203400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,203300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,203200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,203100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,203000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,202900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,202800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,202700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,202600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,202500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,202400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,202300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,202200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,202100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,202000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,201900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,201800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,201700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,201600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,201500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,201400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,201300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,201200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,201100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,201000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,200900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,200800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,200700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,200600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,200500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,200400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,200300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,200200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,200100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,200000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,195900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,195800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,195700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,195600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,195500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,195400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,195300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,195200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,195100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,195000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,194900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,194800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,194700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,194600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,194500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,194400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,194300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,194200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,194100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,194000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,193900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,193800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,193700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,193600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,193500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,193400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,193300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,193200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,193100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,193000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,192900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,192800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,192700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,192600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,192500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,192400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,192300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,192200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,192100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,192000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,191900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,191800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,191700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,191600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,191500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,191400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,191300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,191200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,191100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,191000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,190900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,190800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,190700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,190600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,190500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,190400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,190300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,190200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,190100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,190000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,185900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,185800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,185700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,185600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,185500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,185400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,185300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,185200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,185100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,185000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,184900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,184800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,184700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,184600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,184500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,184400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,184300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,184200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,184100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,184000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,183900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,183800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,183700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,183600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,183500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,183400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,183300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,183200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,183100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,183000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,182900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,182800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,182700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,182600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,182500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,182400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,182300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,182200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,182100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,182000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,181900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,181800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,181700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,181600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,181500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,181400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,181300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,181200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,181100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,181000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,180900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,180800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,180700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,180600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,180500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,180400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,180300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,180200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,180100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,180000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,175900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,175800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,175700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,175600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,175500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,175400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,175300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,175200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,175100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,175000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,174900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,174800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,174700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,174600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,174500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,174400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,174300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,174200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,174100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,174000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,173900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,173800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,173700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,173600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,173500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,173400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,173300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,173200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,173100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,173000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,172900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,172800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,172700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,172600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,172500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,172400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,172300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,172200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,172100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,172000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,171900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,171800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,171700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,171600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,171500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,171400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,171300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,171200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,171100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,171000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,170900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,170800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,170700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,170600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,170500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,170400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,170300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,170200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,170100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,170000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,165900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,165800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,165700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,165600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,165500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,165400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,165300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,165200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,165100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,165000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,164900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,164800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,164700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,164600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,164500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,164400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,164300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,164200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,164100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,164000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,163900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,163800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,163700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,163600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,163500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,163400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,163300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,163200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,163100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,163000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,162900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,162800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,162700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,162600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,162500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,162400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,162300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,162200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,162100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,162000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,161900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,161800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,161700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,161600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,161500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,161400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,161300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,161200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,161100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,161000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,160900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,160800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,160700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,160600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,160500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,160400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,160300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,160200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,160100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,160000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,155900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,155800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,155700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,155600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,155500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,155400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,155300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,155200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,155100,8088487500,220500,220500,220500,220500,0
|
||||
20241205,155000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,154900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,154800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,154700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,154600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,154500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,154400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,154300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,154200,8088487500,220500,220500,220500,220500,0
|
||||
20241205,154100,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,154000,8088487500,220500,220500,220500,220500,0
|
||||
20241205,153900,8088487500,220500,220500,220500,220500,0
|
||||
20241205,153800,8088487500,220500,220500,220500,220500,0
|
||||
20241205,153700,8088487500,220500,220500,220500,220500,0
|
||||
20241205,153600,8088487500,220500,220500,220500,220500,0
|
||||
20241205,153500,8088487500,220500,220500,220500,220500,0
|
||||
20241205,153400,8088487500,220500,220500,220500,220500,0
|
||||
20241205,153300,8088487500,220500,220500,220500,220500,0
|
||||
20241205,153200,8088487500,220500,220500,220500,220500,1002
|
||||
20241205,153100,7867546500,218000,218000,218000,218000,0
|
||||
20241205,153000,7867546500,218000,218000,218000,218000,0
|
||||
20241205,152900,7867546500,218000,218000,218000,218000,0
|
||||
20241205,152800,7867546500,218000,218000,218000,218000,0
|
||||
20241205,152700,7867546500,218000,218000,218000,218000,0
|
||||
20241205,152600,7867546500,218000,218000,218000,218000,0
|
||||
20241205,152500,7867546500,218000,218000,218000,218000,0
|
||||
20241205,152400,7867546500,218000,218000,218000,218000,0
|
||||
20241205,152300,7867546500,218000,218000,218000,218000,0
|
||||
20241205,152200,7867546500,218000,218000,218000,218000,0
|
||||
20241205,152100,7867546500,218000,218000,218000,218000,0
|
||||
20241205,152000,7867546500,218000,218000,218000,218000,0
|
||||
20241205,151900,7867546500,218000,218000,218500,218000,31
|
||||
20241205,151800,7860787500,218500,219000,219000,218500,53
|
||||
20241205,151700,7849202500,219000,219000,219000,218500,116
|
||||
20241205,151600,7823836000,219000,219000,219000,218500,57
|
||||
20241205,151500,7811357000,218500,218500,219000,218500,72
|
||||
20241205,151400,7795622000,218500,218500,219000,218500,86
|
||||
20241205,151300,7776823500,219000,219000,219500,218500,62
|
||||
20241205,151200,7763248000,219000,219000,219500,218500,147
|
||||
20241205,151100,7731022000,219000,219000,219000,218500,31
|
||||
20241205,151000,7724233500,219000,219000,219000,218500,94
|
||||
20241205,150900,7703678500,219000,219000,219000,218500,110
|
||||
20241205,150800,7679626000,219000,218500,219000,218500,140
|
||||
20241205,150700,7648993000,218500,219000,219000,218500,154
|
||||
20241205,150600,7615328500,219500,218500,219500,218500,63
|
||||
20241205,150500,7601538000,219000,219500,219500,219000,68
|
||||
20241205,150400,7586641000,219000,219000,220000,219000,95
|
||||
20241205,150300,7565819000,220000,219500,220000,219500,88
|
||||
20241205,150200,7546502500,220000,219000,220000,219000,75
|
||||
20241205,150100,7530040500,219500,219500,219500,219000,65
|
||||
20241205,150000,7515778000,219500,219500,219500,219000,87
|
||||
20241205,145900,7496688000,219500,219000,219500,218500,69
|
||||
20241205,145800,7481576000,219000,218500,219500,218500,43
|
||||
20241205,145700,7472159000,219000,219000,219500,218500,182
|
||||
20241205,145600,7432301000,219000,219500,219500,219000,80
|
||||
20241205,145500,7414765500,220000,219000,220000,219000,82
|
||||
20241205,145400,7396750500,219500,219500,219500,219000,205
|
||||
20241205,145300,7351815500,219500,218500,219500,218500,291
|
||||
20241205,145200,7288189500,218000,217000,218500,216000,315
|
||||
20241205,145100,7219677500,217500,216000,217500,216000,820
|
||||
20241205,145000,7042030000,216000,215500,216000,215500,278
|
||||
20241205,144900,6982062000,215000,215000,215500,215000,153
|
||||
20241205,144800,6949157500,215000,215000,215500,215000,121
|
||||
20241205,144700,6923140500,215000,215500,215500,215000,561
|
||||
20241205,144600,6802429000,216000,216000,216000,215500,176
|
||||
20241205,144500,6764449500,216000,216000,216500,216000,68
|
||||
20241205,144400,6749759500,216000,216000,216000,216000,33
|
||||
20241205,144300,6742631500,216500,216000,216500,216000,196
|
||||
20241205,144200,6700290000,216500,216000,216500,216000,32
|
||||
20241205,144100,6693370000,216500,216000,216500,216000,49
|
||||
20241205,144000,6682779000,216500,216000,216500,216000,60
|
||||
20241205,143900,6669817000,216500,216000,216500,216000,29
|
||||
20241205,143800,6663549000,216000,216500,216500,216000,68
|
||||
20241205,143700,6648860500,216500,216000,216500,216000,84
|
||||
20241205,143600,6630715000,216000,216500,216500,216000,28
|
||||
20241205,143500,6624662000,216500,216500,216500,216000,14
|
||||
20241205,143400,6621634000,216500,216500,217000,216500,62
|
||||
20241205,143300,6608209500,216500,217000,217000,216500,45
|
||||
20241205,143200,6598458000,216500,216000,217000,216000,140
|
||||
20241205,143100,6568148000,216000,216500,216500,215500,94
|
||||
20241205,143000,6547859000,216000,216500,216500,215500,575
|
||||
20241205,142900,6423608000,216500,217500,217500,216500,638
|
||||
20241205,142800,6285196500,217500,217000,217500,217000,179
|
||||
20241205,142700,6246300000,217500,217500,217500,217000,519
|
||||
20241205,142600,6133424000,217500,217500,218000,217500,28
|
||||
20241205,142500,6127333500,218000,217500,218000,217500,57
|
||||
20241205,142400,6114933000,217500,218000,218000,217500,53
|
||||
20241205,142300,6103401500,217500,217500,218000,217500,148
|
||||
20241205,142200,6071198000,217500,218000,218000,217500,11
|
||||
20241205,142100,6068800500,218000,218000,218000,217500,28
|
||||
20241205,142000,6062706500,217500,217500,218000,217500,103
|
||||
20241205,141900,6040298000,217500,218500,218500,217500,978
|
||||
20241205,141800,5827118500,218500,218500,219000,218500,20
|
||||
20241205,141700,5822748000,218500,218500,218500,218000,19
|
||||
20241205,141600,5818597500,219000,218500,219000,218500,111
|
||||
20241205,141500,5794343500,218500,218500,218500,218000,3
|
||||
20241205,141400,5793688500,218500,218000,218500,218000,13
|
||||
20241205,141300,5790851500,218000,218500,219000,218000,44
|
||||
20241205,141200,5781244000,218500,218000,218500,218000,104
|
||||
20241205,141100,5758534500,218500,218000,218500,218000,23
|
||||
20241205,141000,5753518000,218500,218500,218500,218000,123
|
||||
20241205,140900,5726647000,218500,218500,218500,218500,14
|
||||
20241205,140800,5723588000,218000,218000,218000,218000,32
|
||||
20241205,140700,5716612000,218000,218500,218500,218000,14
|
||||
20241205,140600,5713557000,218000,218000,218500,218000,17
|
||||
20241205,140500,5709846500,218500,218500,218500,218000,4
|
||||
20241205,140400,5708973000,218500,218500,218500,218000,13
|
||||
20241205,140300,5706135500,218500,218000,218500,218000,7
|
||||
20241205,140200,5704608500,218500,218500,218500,218000,40
|
||||
20241205,140100,5695869000,219000,218500,219000,218500,49
|
||||
20241205,140000,5685161000,218500,218500,218500,218500,43
|
||||
20241205,135900,5675765500,218500,218500,218500,218000,3
|
||||
20241205,135800,5675110500,218500,218500,218500,218000,26
|
||||
20241205,135700,5669436000,218500,218500,219000,218500,24
|
||||
20241205,135600,5664190500,218500,218500,219000,218500,100
|
||||
20241205,135500,5642339000,218500,218500,218500,218000,12
|
||||
20241205,135400,5639719500,218500,218000,218500,218000,3
|
||||
20241205,135300,5639064500,218000,218500,218500,218000,33
|
||||
20241205,135200,5631861500,218000,218000,218000,218000,12
|
||||
20241205,135100,5629245500,218000,218000,218500,218000,31
|
||||
20241205,135000,5622486500,218000,218000,218500,218000,18
|
||||
20241205,134900,5618562000,218500,218000,218500,218000,39
|
||||
20241205,134800,5610058500,218000,218000,218500,218000,45
|
||||
20241205,134700,5600247500,218000,218500,218500,218000,14
|
||||
20241205,134600,5597195000,218000,218000,218500,218000,39
|
||||
20241205,134500,5588687000,218000,218000,218500,218000,131
|
||||
20241205,134400,5560127500,218000,218000,219000,218000,76
|
||||
20241205,134300,5543524000,218000,218000,218000,218000,71
|
||||
20241205,134200,5528046000,218500,218500,218500,218000,76
|
||||
20241205,134100,5511476500,218500,218000,218500,218000,17
|
||||
20241205,134000,5507768500,218000,218500,218500,218000,27
|
||||
20241205,133900,5501881500,218000,218500,218500,218000,34
|
||||
20241205,133800,5494466500,218500,218500,219000,218500,35
|
||||
20241205,133700,5486818000,218500,218500,218500,218000,36
|
||||
20241205,133600,5478967500,218500,218000,218500,218000,195
|
||||
20241205,133500,5436457000,218500,218500,218500,218500,40
|
||||
20241205,133400,5427717000,218500,218000,218500,218000,80
|
||||
20241205,133300,5410274500,218500,219000,219000,218500,10
|
||||
20241205,133200,5408089000,219000,218500,219000,218000,54
|
||||
20241205,133100,5396294500,218500,218500,218500,218000,77
|
||||
20241205,133000,5379471000,218500,218500,218500,218500,2
|
||||
20241205,132900,5379034000,218500,218500,218500,218000,26
|
||||
20241205,132800,5373354500,218500,218500,219000,218500,22
|
||||
20241205,132700,5368546500,218500,219000,219000,218500,12
|
||||
20241205,132600,5365924000,218500,218000,218500,218000,59
|
||||
20241205,132500,5353055500,218500,218500,219000,218500,63
|
||||
20241205,132400,5339289000,218500,218500,219000,218500,114
|
||||
20241205,132300,5314379500,218500,219000,219000,218000,95
|
||||
20241205,132200,5293646500,219000,218500,219000,218500,5
|
||||
20241205,132100,5292552500,218500,219000,219000,218000,73
|
||||
20241205,132000,5276621000,218500,218500,218500,218500,10
|
||||
20241205,131900,5274436000,219000,219000,219000,218500,13
|
||||
20241205,131800,5271589500,219000,219000,219000,219000,12
|
||||
20241205,131700,5268961500,219000,219000,219000,219000,1
|
||||
20241205,131600,5268742500,219000,218500,219000,218500,586
|
||||
20241205,131500,5140474000,218500,218000,218500,217500,97
|
||||
20241205,131400,5119302500,217500,219000,219000,217500,1713
|
||||
20241205,131300,4745917500,218500,219000,219000,218500,111
|
||||
20241205,131200,4721663000,219000,219000,219000,219000,7
|
||||
20241205,131100,4720130000,219000,219000,219000,218500,62
|
||||
20241205,131000,4706562500,219000,219000,219500,219000,93
|
||||
20241205,130900,4686195000,219500,219500,219500,219500,4
|
||||
20241205,130800,4685317000,219500,220000,220000,219500,17
|
||||
20241205,130700,4681584500,219500,219500,219500,219500,108
|
||||
20241205,130600,4657878500,219500,219500,219500,219000,95
|
||||
20241205,130500,4637038500,219000,219000,219500,219000,67
|
||||
20241205,130400,4622364500,219000,218000,219000,218000,230
|
||||
20241205,130300,4572162500,218500,219000,219000,218500,951
|
||||
20241205,130200,4364045000,219500,219500,220000,219500,282
|
||||
20241205,130100,4302144500,220000,220500,220500,219500,1612
|
||||
20241205,130000,3947537500,220000,220500,220500,220000,27
|
||||
20241205,125900,3941596000,220000,220500,220500,220000,8
|
||||
20241205,125800,3939832500,220000,220500,220500,220000,44
|
||||
20241205,125700,3930148000,220000,220500,220500,220000,4
|
||||
20241205,125600,3929267500,220000,220500,220500,220000,22
|
||||
20241205,125500,3924417000,220000,220500,220500,220000,4
|
||||
20241205,125400,3923535500,220000,220000,220000,220000,5
|
||||
20241205,125300,3922435500,220500,220000,220500,220000,82
|
||||
20241205,125200,3904370000,220500,221000,221000,220500,26
|
||||
20241205,125100,3898636000,220500,220000,221000,220000,193
|
||||
20241205,125000,3856080500,220500,220000,220500,220000,205
|
||||
20241205,124900,3810978000,220500,220500,220500,220500,2
|
||||
20241205,124800,3810537000,220000,220500,220500,220000,15
|
||||
20241205,124700,3807232000,220500,220500,220500,220000,110
|
||||
20241205,124600,3782978500,220500,220500,220500,220000,7
|
||||
20241205,124500,3781437000,220000,220500,220500,220000,22
|
||||
20241205,124400,3776595000,220500,220000,220500,220000,502
|
||||
20241205,124300,3665909000,220500,220000,220500,220000,17
|
||||
20241205,124200,3662162500,220000,220500,220500,220000,69
|
||||
20241205,124100,3646956500,220000,220500,220500,220000,273
|
||||
20241205,124000,3586774500,220500,220500,221000,220500,13
|
||||
20241205,123900,3583907000,220500,221000,221000,220500,3
|
||||
20241205,123800,3583245000,221000,221000,221000,220500,16
|
||||
20241205,123700,3579710000,221000,221000,221000,220500,36
|
||||
20241205,123600,3571763000,220500,221000,221000,220500,9
|
||||
20241205,123500,3569774500,220500,220500,221000,220500,120
|
||||
20241205,123400,3543307500,220500,220500,221000,220500,112
|
||||
20241205,123300,3518610500,220500,221000,221000,220500,166
|
||||
20241205,123200,3482004500,221000,221000,221000,221000,10
|
||||
20241205,123100,3479794500,220500,220500,220500,220500,3
|
||||
20241205,123000,3479133000,221000,221000,221000,221000,5
|
||||
20241205,122900,3478028000,221000,221000,221000,220500,10
|
||||
20241205,122800,3475820500,221000,220500,221000,220500,8
|
||||
20241205,122700,3474055500,221000,220500,221000,220500,7
|
||||
20241205,122600,3472511000,220500,220500,221000,220500,43
|
||||
20241205,122500,3463029000,220500,220500,221000,220500,53
|
||||
20241205,122400,3451342000,221000,220500,221000,220500,55
|
||||
20241205,122300,3439213500,220500,220000,220500,220000,27
|
||||
20241205,122200,3433262000,220500,220500,220500,220000,16
|
||||
20241205,122100,3429739500,220500,221000,221000,220000,471
|
||||
20241205,122000,3325953500,220500,221500,221500,220500,494
|
||||
20241205,121900,3216779500,221000,221500,221500,221000,283
|
||||
20241205,121800,3154220500,221500,221500,222000,221500,350
|
||||
20241205,121700,3076694500,221500,222000,222000,221500,478
|
||||
20241205,121600,2970592000,222000,222500,222500,222000,3
|
||||
20241205,121500,2969925500,222500,222500,222500,222500,2
|
||||
20241205,121400,2969480500,222500,222000,222500,222000,25
|
||||
20241205,121300,2963920000,222000,222500,222500,222000,42
|
||||
20241205,121200,2954595500,222500,222500,222500,222500,0
|
||||
20241205,121100,2954595500,222500,222000,222500,222000,5
|
||||
20241205,121000,2953484500,222500,222500,222500,222500,8
|
||||
20241205,120900,2951704500,222500,222500,222500,222500,0
|
||||
20241205,120800,2951704500,222500,222000,222500,222000,36
|
||||
20241205,120700,2943709500,222500,222000,222500,222000,75
|
||||
20241205,120600,2927047000,222500,222500,222500,222500,0
|
||||
20241205,120500,2927047000,222500,222000,222500,222000,13
|
||||
20241205,120400,2924160000,222500,222500,222500,222500,7
|
||||
20241205,120300,2922602500,222000,223000,223000,222000,108
|
||||
20241205,120200,2898573500,222500,222500,223000,222500,30
|
||||
20241205,120100,2891895500,223000,223000,223000,223000,6
|
||||
20241205,120000,2890557500,222500,222000,222500,222000,3
|
||||
20241205,115900,2889891000,222500,222500,222500,222500,11
|
||||
20241205,115800,2887443500,223000,223000,223000,223000,5
|
||||
20241205,115700,2886328500,223000,222500,223000,222000,4
|
||||
20241205,115600,2885438000,223000,223000,223000,223000,131
|
||||
20241205,115500,2856225000,223000,222000,223000,222000,27
|
||||
20241205,115400,2850227500,222000,222500,223000,222000,15
|
||||
20241205,115300,2846892000,222500,222500,222500,222500,1
|
||||
20241205,115200,2846669500,222500,222500,222500,222500,12
|
||||
20241205,115100,2843999500,222500,222500,222500,222000,114
|
||||
20241205,115000,2818636500,222500,222500,222500,222500,111
|
||||
20241205,114900,2793939000,222500,222000,222500,222000,3
|
||||
20241205,114800,2793272000,222000,222000,222500,222000,60
|
||||
20241205,114700,2779951000,222500,223000,223000,222500,388
|
||||
20241205,114600,2693620000,223000,223000,223000,222500,16
|
||||
20241205,114500,2690055000,223000,223000,223000,222500,7
|
||||
20241205,114400,2688496000,223000,223000,223000,223000,2
|
||||
20241205,114300,2688050000,222500,222500,222500,222500,2
|
||||
20241205,114200,2687605000,222500,223000,223000,222500,80
|
||||
20241205,114100,2669795000,223000,223000,223500,223000,11
|
||||
20241205,114000,2667341000,223000,223500,223500,223000,4
|
||||
20241205,113900,2666447500,223000,223500,223500,223000,12
|
||||
20241205,113800,2663771000,223000,223000,223000,223000,21
|
||||
20241205,113700,2659088000,223000,222500,223000,222500,18
|
||||
20241205,113600,2655080000,222500,222500,222500,222500,2
|
||||
20241205,113500,2654635000,223000,223000,223000,223000,1
|
||||
20241205,113400,2654412000,222500,223000,223000,222500,10
|
||||
20241205,113300,2652182500,223000,223000,223000,223000,12
|
||||
20241205,113200,2649506500,223000,223000,223000,223000,310
|
||||
20241205,113100,2580376500,223500,223500,223500,223000,7
|
||||
20241205,113000,2578813500,223000,223000,223000,223000,33
|
||||
20241205,112900,2571454500,223000,223000,223000,223000,5
|
||||
20241205,112800,2570339500,223000,223500,223500,223000,13
|
||||
20241205,112700,2567435000,223000,223000,223000,223000,2
|
||||
20241205,112600,2566989000,223000,223000,223000,223000,0
|
||||
20241205,112500,2566989000,223000,223500,223500,223000,4
|
||||
20241205,112400,2566095500,223500,223500,223500,223500,2
|
||||
20241205,112300,2565648500,223500,223500,223500,223500,28
|
||||
20241205,112200,2559390500,223000,223500,223500,223000,6
|
||||
20241205,112100,2558050000,223500,223500,223500,223500,106
|
||||
20241205,112000,2534359000,223000,223000,223000,223000,15
|
||||
20241205,111900,2531014000,223000,223500,223500,223000,2
|
||||
20241205,111800,2530567500,223500,223500,223500,223500,0
|
||||
20241205,111700,2530567500,223500,223000,223500,223000,12
|
||||
20241205,111600,2527890500,223000,223500,223500,223000,20
|
||||
20241205,111500,2523427500,223500,223500,223500,223500,10
|
||||
20241205,111400,2521192500,223000,223000,223000,223000,1
|
||||
20241205,111300,2520969500,224000,224000,224000,224000,0
|
||||
20241205,111200,2520969500,224000,224000,224000,224000,1
|
||||
20241205,111100,2520745500,223500,223500,223500,223500,10
|
||||
20241205,111000,2518510500,223500,223000,223500,223000,105
|
||||
20241205,110900,2495093000,223000,223500,223500,223000,8
|
||||
20241205,110800,2493305500,223000,223000,223000,223000,2
|
||||
20241205,110700,2492859500,223500,223500,223500,223500,1
|
||||
20241205,110600,2492636000,223000,223000,223000,222500,189
|
||||
20241205,110500,2450502500,223000,223000,223000,223000,64
|
||||
20241205,110400,2436230500,223500,223500,223500,223500,4
|
||||
20241205,110300,2435336500,223500,223500,223500,223500,14
|
||||
20241205,110200,2432207500,223500,223500,223500,223500,1
|
||||
20241205,110100,2431984000,224000,224000,224000,224000,11
|
||||
20241205,110000,2429520000,223500,223000,223500,223000,2
|
||||
20241205,105900,2429073500,223500,223500,223500,223500,15
|
||||
20241205,105800,2425721000,223500,223000,223500,223000,10
|
||||
20241205,105700,2423487000,223000,223000,223000,223000,0
|
||||
20241205,105600,2423487000,223000,223500,223500,223000,3
|
||||
20241205,105500,2422817500,223500,223500,223500,223500,10
|
||||
20241205,105400,2420582500,223500,223500,223500,223500,1
|
||||
20241205,105300,2420359000,223500,223500,223500,223500,0
|
||||
20241205,105200,2420359000,223500,223500,223500,223500,10
|
||||
20241205,105100,2418124000,223500,223000,223500,223000,10
|
||||
20241205,105000,2415889500,223000,223500,223500,223000,73
|
||||
20241205,104900,2399576500,224000,223500,224000,223500,10
|
||||
20241205,104800,2397340000,223500,224000,224000,223500,19
|
||||
20241205,104700,2393092000,224000,224000,224000,224000,0
|
||||
20241205,104600,2393092000,224000,224000,224000,224000,1
|
||||
20241205,104500,2392868000,224500,224500,224500,224500,2
|
||||
20241205,104400,2392419000,223500,223500,223500,223500,3
|
||||
20241205,104300,2391748500,223000,224000,224500,223000,66
|
||||
20241205,104200,2376991500,223500,223500,224000,223500,4
|
||||
20241205,104100,2376096500,224000,224000,224000,224000,1
|
||||
20241205,104000,2375872500,223500,224500,224500,223500,383
|
||||
20241205,103900,2289962000,224000,224000,224000,224000,1
|
||||
20241205,103800,2289738000,224000,224000,224000,224000,0
|
||||
20241205,103700,2289738000,224000,224000,224000,224000,94
|
||||
20241205,103600,2268682000,224000,224500,224500,224000,17
|
||||
20241205,103500,2264873500,224000,224000,224000,224000,7
|
||||
20241205,103400,2263305500,224000,224000,224000,224000,8
|
||||
20241205,103300,2261513500,224500,224500,224500,224500,4
|
||||
20241205,103200,2260615500,224000,224000,224500,224000,138
|
||||
20241205,103100,2229639500,224000,224500,224500,224000,3
|
||||
20241205,103000,2228967000,224000,224000,224000,224000,8
|
||||
20241205,102900,2227175000,224000,223500,224000,223500,126
|
||||
20241205,102800,2198954500,223500,224000,224000,223500,23
|
||||
20241205,102700,2193803500,224000,224000,224000,224000,150
|
||||
20241205,102600,2160203500,223500,223500,223500,223500,29
|
||||
20241205,102500,2153722000,223500,223000,223500,223000,70
|
||||
20241205,102400,2138111500,223500,223500,223500,223500,170
|
||||
20241205,102300,2100116500,223500,223500,223500,223500,3
|
||||
20241205,102200,2099446000,223500,223500,223500,223500,2
|
||||
20241205,102100,2098999000,223000,223500,223500,223000,33
|
||||
20241205,102000,2091624500,223500,223000,223500,223000,130
|
||||
20241205,101900,2062577000,223000,223000,223500,223000,23
|
||||
20241205,101800,2057447500,223500,223000,223500,223000,7
|
||||
20241205,101700,2055886000,223000,223000,223500,223000,21
|
||||
20241205,101600,2051200500,223000,223000,223000,223000,48
|
||||
20241205,101500,2040496500,223500,223500,223500,223500,4
|
||||
20241205,101400,2039602500,223000,223000,223000,223000,25
|
||||
20241205,101300,2034027500,223000,223000,223000,223000,26
|
||||
20241205,101200,2028229500,223000,223000,223000,223000,0
|
||||
20241205,101100,2028229500,223000,223000,223000,223000,5
|
||||
20241205,101000,2027114500,223000,223000,223000,223000,3
|
||||
20241205,100900,2026445500,222500,223000,223500,222500,36
|
||||
20241205,100800,2018411500,222500,222500,222500,222500,23
|
||||
20241205,100700,2013294000,222500,223000,223000,222500,120
|
||||
20241205,100600,1986584500,223000,222500,223000,222500,87
|
||||
20241205,100500,1967226000,222500,222500,222500,222500,45
|
||||
20241205,100400,1957213500,223000,223000,223000,223000,21
|
||||
20241205,100300,1952530500,223500,223000,223500,223000,16
|
||||
20241205,100200,1948960500,223000,222500,223000,222500,84
|
||||
20241205,100100,1930264500,222500,223000,223000,222500,215
|
||||
20241205,100000,1882335000,223500,223500,223500,223500,7
|
||||
20241205,095900,1880770500,223500,223000,223500,223000,112
|
||||
20241205,095800,1855788500,223000,223000,223500,222500,108
|
||||
20241205,095700,1831705000,223500,223000,223500,223000,6
|
||||
20241205,095600,1830366500,223000,223500,223500,223000,19
|
||||
20241205,095500,1826129000,223000,223500,223500,223000,34
|
||||
20241205,095400,1818540500,224000,223500,224000,222500,243
|
||||
20241205,095300,1764385500,223000,224500,224500,223000,165
|
||||
20241205,095200,1727539500,224000,224000,224000,224000,29
|
||||
20241205,095100,1721043500,224000,224500,224500,224000,28
|
||||
20241205,095000,1714769500,224500,224000,224500,224000,4
|
||||
20241205,094900,1713873000,224000,223500,224000,223500,58
|
||||
20241205,094800,1700901500,223500,223500,223500,223500,0
|
||||
20241205,094700,1700901500,223500,223500,223500,223000,222
|
||||
20241205,094600,1651292500,223500,224000,224000,223500,241
|
||||
20241205,094500,1597329000,224000,223500,224000,223500,87
|
||||
20241205,094400,1577884000,223500,224500,224500,223500,332
|
||||
20241205,094300,1503515500,224000,224500,225000,224000,63
|
||||
20241205,094200,1489396500,224500,224000,224500,224000,69
|
||||
20241205,094100,1473923000,224000,224000,224000,224000,17
|
||||
20241205,094000,1470115000,224000,224000,224000,224000,18
|
||||
20241205,093900,1466083000,224000,224000,224000,223500,31
|
||||
20241205,093800,1459142000,224000,224000,224000,224000,28
|
||||
20241205,093700,1452870000,224000,223000,224000,223000,73
|
||||
20241205,093600,1436538000,223000,223000,223000,223000,50
|
||||
20241205,093500,1425388000,223500,223500,223500,223500,35
|
||||
20241205,093400,1417565500,223500,224000,224000,223500,6
|
||||
20241205,093300,1416222000,223000,223500,224000,223000,56
|
||||
20241205,093200,1403729500,223000,223000,223500,222500,58
|
||||
20241205,093100,1390792000,223000,223000,223500,222500,48
|
||||
20241205,093000,1380108000,223000,222500,223000,222500,104
|
||||
20241205,092900,1356966000,222500,223000,223000,222500,125
|
||||
20241205,092800,1329151500,223000,223000,224000,222500,63
|
||||
20241205,092700,1315102500,223000,223000,223000,223000,114
|
||||
20241205,092600,1289680500,223000,223500,223500,223000,182
|
||||
20241205,092500,1249081500,223500,222500,223500,222500,44
|
||||
20241205,092400,1239271500,222500,223000,223000,222500,144
|
||||
20241205,092300,1207193000,223500,224000,224000,223500,83
|
||||
20241205,092200,1188622500,224000,224000,224000,224000,129
|
||||
20241205,092100,1159726500,224000,224500,224500,224000,33
|
||||
20241205,092000,1152332000,224500,224000,224500,224000,12
|
||||
20241205,091900,1149643500,224000,223500,224000,223500,73
|
||||
20241205,091800,1133307000,223500,223000,224000,223000,56
|
||||
20241205,091700,1120781000,223500,224000,224000,223000,158
|
||||
20241205,091600,1085468500,224000,224000,224000,223500,27
|
||||
20241205,091500,1079421000,224000,224000,225500,223500,307
|
||||
20241205,091400,1010664500,224000,224000,224000,224000,98
|
||||
20241205,091300,988712500,224000,224000,224000,223500,58
|
||||
20241205,091200,975729500,224000,224000,224500,223500,142
|
||||
20241205,091100,943937000,224000,224000,224000,224000,98
|
||||
20241205,091000,921985000,224000,225000,225500,224000,495
|
||||
20241205,090900,810860500,224500,225000,225000,224500,100
|
||||
20241205,090800,788364000,225500,226500,227000,225000,285
|
||||
20241205,090700,724017500,226000,223000,226000,223000,432
|
||||
20241205,090600,627157500,223000,223500,223500,220000,786
|
||||
20241205,090500,453345000,223500,224000,224500,220500,541
|
||||
20241205,090400,332922000,224000,225500,225500,224000,390
|
||||
20241205,090300,245207500,225500,226000,226000,225000,218
|
||||
20241205,090200,196079500,226000,226500,226500,225500,129
|
||||
20241205,090100,166898000,226000,226000,226500,225500,186
|
||||
20241205,090000,124818000,226500,230000,230000,226500,518
|
||||
|
Reference in New Issue
Block a user